First Solar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	73.090	73.090	72.130	72.130	72.130	388
2022-07-25	71.100	71.430	70.590	71.430	71.430	532
2022-07-22	71.350	72.230	71.140	71.410	71.410	322
2022-07-21	70.560	71.730	70.400	71.180	71.180	1,103
2022-07-20	68.930	71.420	68.550	71.420	71.420	672
2022-07-19	65.800	68.360	65.800	68.360	68.360	876
2022-07-18	64.780	66.880	64.380	66.540	66.540	3,171
2022-07-15	71.510	71.510	60.880	64.380	64.380	4,563
2022-07-14	68.150	68.930	67.460	68.930	68.930	477
2022-07-13	68.380	68.380	66.720	67.730	67.730	286
2022-07-12	68.190	69.520	68.060	68.560	68.560	710
2022-07-11	71.180	71.580	69.380	69.380	69.380	640
2022-07-08	69.780	71.960	68.950	71.960	71.960	1,467
2022-07-07	65.640	69.160	64.650	69.140	69.140	516
2022-07-06	64.850	65.830	64.220	64.700	64.700	338
2022-07-05	64.970	65.920	64.970	65.300	65.300	76
2022-07-01	64.940	65.630	64.940	65.590	65.590	348
2022-06-30	62.930	64.350	62.500	64.350	64.350	149
2022-06-29	64.790	65.150	62.600	62.870	62.870	2,780
2022-06-28	67.150	67.150	65.580	65.580	65.580	3
2022-06-27	66.230	67.340	65.690	67.260	67.260	227
2022-06-24	66.530	66.530	64.760	64.760	64.760	180
2022-06-23	63.930	65.440	63.930	64.530	64.530	56
2022-06-22	64.280	64.790	62.840	64.790	64.790	1,680
2022-06-21	64.480	65.140	63.630	64.880	64.880	1,177
2022-06-20	63.300	64.000	63.110	63.910	63.910	116
2022-06-17	59.420	62.570	59.420	62.570	62.570	741
2022-06-16	60.190	60.780	59.500	60.240	60.240	689
2022-06-15	60.000	60.490	59.360	59.920	59.920	469
2022-06-14	61.500	61.500	60.380	61.190	61.190	356
2022-06-13	63.580	63.670	60.460	61.370	61.370	1,174
2022-06-10	65.920	65.920	63.720	64.030	64.030	612
2022-06-09	67.430	67.430	66.440	67.070	67.070	308
2022-06-08	67.460	67.660	66.920	66.920	66.920	256
2022-06-07	67.100	67.530	66.010	66.160	66.160	1,642
2022-06-06	71.140	72.170	67.860	68.080	68.080	7,262
2022-06-03	68.740	70.000	67.960	69.650	69.650	400
2022-06-02	66.400	68.930	66.320	68.930	68.930	51
2022-06-01	66.590	66.590	65.540	66.110	66.110	423
2022-05-31	67.000	68.360	66.610	66.920	66.920	1,533
2022-05-30	67.150	68.370	67.000	68.370	68.370	174
2022-05-27	63.640	65.860	63.540	65.700	65.700	729
2022-05-26	61.860	63.520	61.390	63.120	63.120	155
2022-05-25	60.020	61.190	60.020	60.910	60.910	856
2022-05-24	60.160	60.160	59.690	60.000	60.000	2,038
2022-05-23	62.790	62.790	60.290	61.070	61.070	927
2022-05-20	62.820	63.460	61.770	61.770	61.770	604
2022-05-19	62.590	63.780	61.100	63.780	63.780	751
2022-05-18	62.490	63.190	61.320	62.770	62.770	5,202
2022-05-17	61.550	61.590	61.050	61.050	61.050	288
2022-05-16	62.470	62.470	60.370	60.610	60.610	79
2022-05-13	62.810	63.430	62.600	62.600	62.600	726
2022-05-12	58.230	59.690	57.170	59.690	59.690	2,112
2022-05-11	65.980	65.980	60.810	61.470	61.470	840
2022-05-10	64.980	66.640	63.910	63.910	63.910	1,162
2022-05-09	68.810	68.810	65.140	65.340	65.340	2,958
2022-05-06	73.240	73.240	68.600	69.320	69.320	395
2022-05-05	73.600	74.210	72.280	72.280	72.280	152
2022-05-04	70.920	72.560	70.920	72.510	72.510	1,055
2022-05-03	70.930	72.280	69.000	72.280	72.280	331

← NewerPage 19 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.